Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240628C00005000 | 2024-06-03 11:11AM EDT | 5.00 | 10.91 | 9.05 | 13.00 | -0.34 | -3.02% | 1 | 10 | 193.75% |
| WBA240628C00010000 | 2024-05-31 12:08PM EDT | 10.00 | 6.10 | 4.10 | 8.00 | 0.00 | - | 4 | 0 | 96.88% |
| WBA240628C00012000 | 2024-05-31 1:30PM EDT | 12.00 | 4.29 | 2.22 | 6.05 | 0.00 | - | 10 | 11 | 81.64% |
| WBA240628C00013000 | 2024-06-03 10:17AM EDT | 13.00 | 3.20 | 2.69 | 3.60 | +1.15 | +56.10% | 1 | 1 | 64.84% |
| WBA240628C00013500 | 2024-05-21 12:45PM EDT | 13.50 | 3.50 | 2.28 | 2.97 | 0.00 | - | - | 5 | 53.52% |
| WBA240628C00014000 | 2024-05-31 3:25PM EDT | 14.00 | 2.49 | 2.20 | 2.40 | 0.00 | - | 38 | 39 | 62.21% |
| WBA240628C00014500 | 2024-05-31 3:12PM EDT | 14.50 | 1.82 | 1.59 | 2.08 | 0.00 | - | 18 | 77 | 54.69% |
| WBA240628C00015000 | 2024-06-03 11:53AM EDT | 15.00 | 1.40 | 1.34 | 1.51 | -0.30 | -17.65% | 2 | 168 | 50.20% |
| WBA240628C00015500 | 2024-06-03 9:59AM EDT | 15.50 | 1.16 | 0.93 | 1.16 | +0.01 | +0.87% | 3 | 91 | 52.73% |
| WBA240628C00016000 | 2024-06-03 11:43AM EDT | 16.00 | 0.85 | 0.81 | 0.89 | -0.17 | -16.67% | 19 | 137 | 52.15% |
| WBA240628C00016500 | 2024-06-03 11:58AM EDT | 16.50 | 0.62 | 0.58 | 0.66 | -0.15 | -20.55% | 20 | 261 | 51.17% |
| WBA240628C00017000 | 2024-06-03 11:24AM EDT | 17.00 | 0.41 | 0.43 | 0.49 | -0.19 | -31.67% | 16 | 357 | 51.37% |
| WBA240628C00017500 | 2024-06-03 11:57AM EDT | 17.50 | 0.29 | 0.29 | 0.35 | -0.12 | -27.91% | 11 | 773 | 50.98% |
| WBA240628C00018000 | 2024-06-03 11:30AM EDT | 18.00 | 0.23 | 0.21 | 0.26 | -0.08 | -25.81% | 38 | 513 | 50.00% |
| WBA240628C00018500 | 2024-06-03 11:23AM EDT | 18.50 | 0.13 | 0.08 | 0.19 | -0.09 | -40.91% | 1 | 284 | 52.73% |
| WBA240628C00019000 | 2024-06-03 11:43AM EDT | 19.00 | 0.13 | 0.11 | 0.14 | -0.03 | -18.75% | 21 | 561 | 51.95% |
| WBA240628C00019500 | 2024-05-29 12:00PM EDT | 19.50 | 0.08 | 0.07 | 0.11 | +0.01 | +14.29% | 1 | 302 | 52.73% |
| WBA240628C00020000 | 2024-06-03 9:50AM EDT | 20.00 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 11 | 1,297 | 52.73% |
| WBA240628C00020500 | 2024-05-23 1:23PM EDT | 20.50 | 0.10 | 0.04 | 0.07 | 0.00 | - | 14 | 75 | 55.86% |
| WBA240628C00021000 | 2024-06-03 10:09AM EDT | 21.00 | 0.03 | 0.01 | 0.48 | -0.05 | -62.50% | 1 | 15 | 86.13% |
| WBA240628C00021500 | 2024-05-23 11:19AM EDT | 21.50 | 1.10 | 0.01 | 0.26 | 0.00 | - | 2 | 7 | 77.93% |
| WBA240628C00022000 | 2024-05-29 1:45PM EDT | 22.00 | 0.01 | 0.01 | 0.40 | 0.00 | - | 3 | 16 | 91.41% |
| WBA240628C00022500 | 2024-05-15 10:21AM EDT | 22.50 | 0.08 | 0.01 | 1.94 | 0.00 | - | 7 | 8 | 160.74% |
| WBA240628C00030000 | 2024-05-28 12:20PM EDT | 30.00 | 0.01 | 0.01 | 2.14 | 0.00 | - | 8 | 8 | 232.62% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240628P00010000 | 2024-05-28 3:13PM EDT | 10.00 | 0.03 | 0.01 | 0.55 | 0.00 | - | 36 | 36 | 147.66% |
| WBA240628P00012000 | 2024-05-31 3:06PM EDT | 12.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 30 | 71 | 66.80% |
| WBA240628P00012500 | 2024-05-29 1:45PM EDT | 12.50 | 0.14 | 0.04 | 0.51 | 0.00 | - | 8 | 29 | 91.02% |
| WBA240628P00013000 | 2024-06-03 10:47AM EDT | 13.00 | 0.08 | 0.07 | 0.10 | -0.11 | -57.89% | 1 | 47 | 56.64% |
| WBA240628P00013500 | 2024-06-03 11:40AM EDT | 13.50 | 0.13 | 0.11 | 0.14 | -0.23 | -63.89% | 5 | 62 | 54.30% |
| WBA240628P00014000 | 2024-05-31 1:08PM EDT | 14.00 | 0.26 | 0.17 | 0.19 | 0.00 | - | 16 | 294 | 51.56% |
| WBA240628P00014500 | 2024-06-03 11:22AM EDT | 14.50 | 0.30 | 0.23 | 0.30 | -0.06 | -16.67% | 5 | 79 | 52.34% |
| WBA240628P00015000 | 2024-06-03 10:56AM EDT | 15.00 | 0.38 | 0.38 | 0.43 | -0.02 | -5.00% | 43 | 269 | 50.88% |
| WBA240628P00015500 | 2024-06-03 11:57AM EDT | 15.50 | 0.57 | 0.55 | 0.59 | +0.06 | +11.76% | 19 | 524 | 48.83% |
| WBA240628P00016000 | 2024-06-03 10:41AM EDT | 16.00 | 0.85 | 0.76 | 0.83 | +0.13 | +18.06% | 7 | 896 | 48.93% |
| WBA240628P00016500 | 2024-05-31 3:03PM EDT | 16.50 | 0.96 | 1.01 | 1.12 | +0.03 | +3.23% | 8 | 150 | 49.12% |
| WBA240628P00017000 | 2024-05-31 12:02PM EDT | 17.00 | 1.53 | 1.40 | 1.53 | 0.00 | - | 6 | 199 | 50.10% |
| WBA240628P00017500 | 2024-06-03 10:56AM EDT | 17.50 | 1.78 | 1.64 | 1.84 | -0.25 | -12.32% | 1 | 47 | 50.68% |
| WBA240628P00018000 | 2024-05-31 3:13PM EDT | 18.00 | 1.96 | 1.97 | 2.63 | 0.00 | - | 2 | 40 | 55.47% |
| WBA240628P00018500 | 2024-05-31 3:30PM EDT | 18.50 | 2.38 | 2.41 | 2.80 | 0.00 | - | 4 | 125 | 62.50% |
| WBA240628P00019000 | 2024-05-31 2:24PM EDT | 19.00 | 2.94 | 2.81 | 3.40 | 0.00 | - | 6 | 51 | 50.20% |
| WBA240628P00019500 | 2024-05-28 3:58PM EDT | 19.50 | 4.16 | 2.09 | 3.70 | 0.00 | - | 1 | 1 | 66.02% |
| WBA240628P00020000 | 2024-05-28 9:30AM EDT | 20.00 | 4.05 | 2.94 | 4.45 | 0.00 | - | 45 | 46 | 93.75% |
| WBA240628P00021000 | 2024-05-21 3:32PM EDT | 21.00 | 4.32 | 3.05 | 7.00 | 0.00 | - | - | 0 | 53.91% |
| WBA240628P00022000 | 2024-05-23 10:54AM EDT | 22.00 | 5.82 | 4.05 | 8.00 | 0.00 | - | - | 12 | 61.33% |
| WBA240628P00022500 | 2024-05-23 11:21AM EDT | 22.50 | 6.25 | 4.55 | 8.50 | 0.00 | - | - | 1 | 64.84% |
| WBA240628P00027000 | 2024-05-23 3:46PM EDT | 27.00 | 10.95 | 9.05 | 11.10 | 0.00 | - | - | 0 | 113.28% |
© 2024 Yahoo. All rights reserved.